Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannlabs Inc (OP: CANL )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, Mar 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.2150 0.2300 0.2032 0.2180 23,777 +0.04(+20.44%)
May 30, 2018 0.2100 0.2100 0.1730 0.1810 5,297 -0.03(-13.81%)
May 29, 2018 0.2300 0.2300 0.1700 0.2100 24,392 +0.00(+1.45%)
May 25, 2018 0.2070 0.2070 0.2070 0 -0.00(-0.43%)
May 24, 2018 0.2079 0.2079 0.2079 0.2079 2,080 +0.01(+5.67%)
May 23, 2018 0.1500 0.2100 0.1500 0.1967 9,837 -0.01(-6.31%)
May 22, 2018 0.2400 0.2400 0.1900 0.2100 22,249 -0.01(-4.07%)
May 21, 2018 0.2400 0.2400 0.2061 0.2189 5,687 +0.02(+9.45%)
May 18, 2018 0.2125 0.2189 0.2000 0.2000 33,469 +0.00(+0.00%)
May 17, 2018 0.2050 0.2200 0.2000 0.2000 16,441 -0.01(-2.72%)
May 16, 2018 0.2100 0.2400 0.2056 0.2056 6,300 +0.01(+2.80%)
May 15, 2018 0.1805 0.2090 0.1805 0.2000 18,574 +0.02(+10.44%)
May 14, 2018 0.2500 0.2500 0.1725 0.1811 77,763 -0.02(-9.45%)
May 11, 2018 0.2100 0.2220 0.1999 0.2000 25,530 -0.01(-5.66%)
May 10, 2018 0.1613 0.2400 0.1613 0.2120 47,710 -0.02(-8.19%)
May 09, 2018 0.2000 0.2490 0.2000 0.2309 5,840 +0.03(+15.39%)
May 08, 2018 0.2475 0.2475 0.2001 0.2001 1,498 -0.02(-9.05%)
May 07, 2018 0.2200 0.2200 0.1810 0.2200 5,950 +0.00(+0.00%)
May 04, 2018 0.2448 0.2448 0.2000 0.2200 15,859 -0.01(-4.35%)
May 03, 2018 0.2190 0.2450 0.1800 0.2300 17,355 -0.01(-6.12%)
May 02, 2018 0.2200 0.2450 0.2200 0.2450 11,829 +0.02(+11.31%)
May 01, 2018 0.2390 0.2440 0.2201 0.2201 7,609 -0.03(-11.61%)
Apr 30, 2018 0.2600 0.2600 0.2030 0.2490 14,067 +0.00(+1.63%)
Apr 27, 2018 0.2450 0.2600 0.1800 0.2450 51,881 +0.01(+6.52%)
Apr 26, 2018 0.2500 0.2500 0.2300 0.2300 15,419 -0.01(-4.17%)
Apr 25, 2018 0.1800 0.2600 0.1800 0.2400 6,350 -0.02(-7.69%)
Apr 24, 2018 0.2300 0.2699 0.2300 0.2600 11,789 -0.01(-3.67%)
Apr 23, 2018 0.2700 0.2700 0.2200 0.2699 82,581 +0.02(+9.26%)
Apr 20, 2018 0.2600 0.2700 0.2203 0.2470 14,049 -0.01(-4.99%)
Apr 19, 2018 0.2700 0.2700 0.2400 0.2600 57,097 -0.01(-3.70%)
Apr 18, 2018 0.2930 0.2930 0.2251 0.2700 22,040 -0.01(-2.35%)
Apr 17, 2018 0.2940 0.2940 0.2000 0.2765 43,727 -0.02(-5.63%)
Apr 16, 2018 0.1812 0.3300 0.1768 0.2930 345,712 +0.11(+61.70%)
Apr 13, 2018 0.1400 0.1812 0.1400 0.1812 51,183 +0.04(+29.34%)
Apr 12, 2018 0.1540 0.1750 0.1400 0.1401 37,370 -0.00(-0.36%)
Apr 11, 2018 0.1450 0.1600 0.1406 0.1406 32,078 -0.01(-6.89%)
Apr 10, 2018 0.1450 0.1510 0.1450 0.1510 18,879 +0.01(+3.64%)
Apr 09, 2018 0.1570 0.1600 0.1451 0.1457 35,055 -0.01(-6.00%)
Apr 06, 2018 0.1510 0.1550 0.1510 0.1550 6,880 -0.00(-1.21%)
Apr 05, 2018 0.1570 0.1570 0.1510 0.1569 37,613 +0.00(+0.58%)
Apr 04, 2018 0.1750 0.1750 0.1560 0.1560 4,561 +0.00(+0.00%)
Apr 03, 2018 0.1660 0.1790 0.1560 0.1560 5,602 -0.01(-5.91%)
Apr 02, 2018 0.1550 0.1658 0.1550 0.1658 5,968 +0.01(+6.97%)
Mar 29, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 28, 2018 0.1800 0.1800 0.1600 0.1600 5,625 -0.02(-11.06%)
Mar 27, 2018 0.1700 0.1799 0.1550 0.1799 6,382 +0.02(+9.86%)
Mar 26, 2018 0.1550 0.1811 0.1550 0.1638 12,981 -0.01(-4.02%)
Mar 23, 2018 0.1812 0.1812 0.1550 0.1706 52,317 -0.01(-3.89%)
Mar 22, 2018 0.1812 0.1812 0.1719 0.1775 3,365 +0.01(+7.58%)
Mar 21, 2018 0.1700 0.1794 0.1650 0.1650 2,490 +0.00(+0.00%)
Mar 20, 2018 0.1650 0.1850 0.1650 0.1650 9,940 -0.00(-0.59%)
Mar 19, 2018 0.1650 0.1689 0.1650 0.1660 9,282 -0.01(-4.51%)
Mar 16, 2018 0.1700 0.1849 0.1600 0.1738 12,837 -0.01(-5.99%)
Mar 15, 2018 0.2049 0.2049 0.1700 0.1849 64,498 -0.02(-7.55%)
Mar 14, 2018 0.1851 0.2000 0.1850 0.2000 16,133 +0.00(+0.25%)
Mar 13, 2018 0.1915 0.1998 0.1850 0.1995 9,995 -0.00(-0.15%)
Mar 12, 2018 0.2000 0.1600 0.1998 40,098 +0.04(+24.88%)
Mar 09, 2018 0.2100 0.2100 0.1550 0.1600 139,054 -0.05(-23.81%)
Mar 08, 2018 0.2248 0.2248 0.1510 0.2100 39,901 +0.01(+5.00%)
Mar 07, 2018 0.1900 0.2100 0.1900 0.2000 18,775 +0.01(+5.26%)
Mar 06, 2018 0.2248 0.2248 0.1760 0.1900 60,894 -0.02(-11.58%)
Mar 05, 2018 0.2249 0.2249 0.2000 0.2149 3,080 +0.01(+7.44%)
Mar 02, 2018 0.2038 0.2248 0.2000 0.2000 17,153 -0.01(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.